Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 252.61 | 255.04 | 248.53 | 252.39 | 32,307,866 | -3.37(-1.32%) |
Jun 29, 2022 | 253.14 | 257.44 | 251.34 | 255.76 | 20,462,146 | +3.71(+1.47%) |
Jun 28, 2022 | 259.42 | 262.30 | 251.89 | 252.05 | 27,857,412 | -8.26(-3.17%) |
Jun 27, 2022 | 263.56 | 263.66 | 258.73 | 260.31 | 25,039,710 | -2.76(-1.05%) |
Jun 24, 2022 | 257.29 | 263.35 | 257.20 | 263.07 | 34,519,952 | +8.69(+3.42%) |
Jun 23, 2022 | 251.15 | 254.89 | 249.25 | 254.39 | 26,947,706 | +5.63(+2.26%) |
Jun 22, 2022 | 247.54 | 252.73 | 246.04 | 248.75 | 26,405,532 | -0.60(-0.24%) |
Jun 21, 2022 | 245.94 | 250.35 | 245.20 | 249.35 | 30,471,822 | +5.98(+2.46%) |
Jun 17, 2022 | 240.47 | 246.17 | 239.81 | 243.37 | 43,843,604 | +2.63(+1.09%) |
Jun 16, 2022 | 241.73 | 243.14 | 238.82 | 240.74 | 33,730,568 | -6.67(-2.70%) |
Jun 15, 2022 | 244.02 | 250.89 | 242.16 | 247.41 | 33,674,496 | +7.14(+2.97%) |
Jun 14, 2022 | 239.65 | 241.49 | 237.34 | 240.26 | 29,234,868 | +2.19(+0.92%) |
Jun 13, 2022 | 240.87 | 244.72 | 237.36 | 238.07 | 46,935,356 | -10.54(-4.24%) |
Jun 10, 2022 | 256.08 | 256.08 | 248.17 | 248.62 | 32,304,274 | -11.60(-4.46%) |
Jun 09, 2022 | 263.15 | 268.00 | 260.06 | 260.21 | 26,898,008 | -5.52(-2.08%) |
Jun 08, 2022 | 267.01 | 268.28 | 264.95 | 265.74 | 17,676,594 | -2.05(-0.77%) |
Jun 07, 2022 | 262.03 | 268.41 | 261.80 | 267.79 | 23,250,054 | +3.69(+1.40%) |
Jun 06, 2022 | 267.36 | 269.44 | 262.60 | 264.11 | 22,786,882 | -1.25(-0.47%) |
Jun 03, 2022 | 265.64 | 268.72 | 263.77 | 265.35 | 28,603,262 | -4.48(-1.66%) |
Jun 02, 2022 | 259.88 | 269.90 | 257.08 | 269.83 | 44,766,512 | +2.12(+0.79%) |
Jun 01, 2022 | 270.44 | 272.89 | 265.37 | 267.71 | 25,724,670 | +0.54(+0.20%) |
May 31, 2022 | 267.82 | 270.02 | 264.28 | 267.17 | 38,487,080 | -1.35(-0.50%) |
May 27, 2022 | 263.84 | 268.62 | 262.94 | 268.52 | 27,384,244 | +7.21(+2.76%) |
May 26, 2022 | 257.74 | 262.49 | 256.91 | 261.31 | 25,432,958 | +3.32(+1.29%) |
May 25, 2022 | 253.68 | 260.01 | 252.68 | 257.98 | 29,041,406 | +2.85(+1.12%) |
May 24, 2022 | 253.43 | 256.81 | 249.12 | 255.13 | 29,531,076 | -1.01(-0.40%) |
May 23, 2022 | 251.07 | 256.98 | 249.05 | 256.15 | 33,728,696 | +7.95(+3.20%) |
May 20, 2022 | 252.79 | 254.07 | 242.18 | 248.19 | 40,484,464 | -0.57(-0.23%) |
May 19, 2022 | 249.51 | 253.22 | 247.53 | 248.76 | 33,259,502 | -0.92(-0.37%) |
May 18, 2022 | 258.45 | 259.05 | 248.40 | 249.69 | 32,028,332 | -11.91(-4.55%) |
May 17, 2022 | 260.90 | 263.08 | 257.32 | 261.60 | 29,454,822 | +5.22(+2.03%) |
May 16, 2022 | 254.86 | 260.62 | 250.78 | 256.38 | 33,165,764 | +0.37(+0.15%) |
May 13, 2022 | 252.31 | 257.89 | 250.35 | 256.01 | 35,634,300 | +5.66(+2.26%) |
May 12, 2022 | 252.65 | 254.79 | 245.13 | 250.35 | 52,021,648 | -5.10(-2.00%) |
May 11, 2022 | 260.48 | 266.05 | 254.23 | 255.45 | 49,911,932 | -8.77(-3.32%) |
May 10, 2022 | 266.37 | 268.39 | 259.88 | 264.23 | 40,112,860 | +4.82(+1.86%) |
May 09, 2022 | 264.78 | 267.03 | 258.17 | 259.40 | 48,881,728 | -9.95(-3.69%) |
May 06, 2022 | 269.42 | 273.79 | 265.96 | 269.36 | 38,534,256 | -2.57(-0.94%) |
May 05, 2022 | 279.95 | 280.75 | 269.02 | 271.92 | 44,107,104 | -12.38(-4.36%) |
May 04, 2022 | 277.06 | 285.19 | 271.32 | 284.31 | 34,263,180 | +8.04(+2.91%) |
May 03, 2022 | 278.40 | 278.57 | 274.67 | 276.27 | 26,491,236 | -2.64(-0.95%) |
May 02, 2022 | 272.28 | 279.37 | 270.82 | 278.90 | 35,836,812 | +6.81(+2.50%) |
Apr 29, 2022 | 282.96 | 284.21 | 271.09 | 272.09 | 37,963,868 | -11.87(-4.18%) |
Apr 28, 2022 | 279.60 | 285.29 | 275.95 | 283.96 | 34,299,332 | +6.28(+2.26%) |
Apr 27, 2022 | 276.58 | 285.28 | 273.70 | 277.68 | 64,720,628 | +12.75(+4.81%) |
Apr 26, 2022 | 272.07 | 272.91 | 264.72 | 264.93 | 47,193,812 | -10.30(-3.74%) |
Apr 25, 2022 | 267.94 | 275.61 | 265.47 | 275.23 | 36,374,488 | +6.56(+2.44%) |
Apr 22, 2022 | 276.17 | 277.66 | 268.03 | 268.67 | 30,210,922 | -6.65(-2.41%) |
Apr 21, 2022 | 282.93 | 287.56 | 274.58 | 275.32 | 30,025,464 | -5.44(-1.94%) |
Apr 20, 2022 | 283.74 | 284.03 | 279.79 | 280.76 | 23,357,454 | +1.04(+0.37%) |
Apr 19, 2022 | 273.91 | 280.57 | 272.96 | 279.72 | 22,773,812 | +4.69(+1.70%) |
Apr 18, 2022 | 273.45 | 276.93 | 272.89 | 275.03 | 21,177,846 | +0.68(+0.25%) |
Apr 14, 2022 | 282.45 | 282.66 | 273.86 | 274.36 | 28,785,316 | -7.64(-2.71%) |
Apr 13, 2022 | 277.20 | 282.93 | 275.80 | 281.99 | 22,341,396 | +5.45(+1.97%) |
Apr 12, 2022 | 283.58 | 285.05 | 275.00 | 276.54 | 31,559,832 | -3.14(-1.12%) |
Apr 11, 2022 | 286.08 | 286.88 | 279.42 | 279.68 | 35,228,368 | -11.48(-3.94%) |
Apr 08, 2022 | 294.56 | 295.23 | 290.48 | 291.16 | 24,848,586 | -4.31(-1.46%) |
Apr 07, 2022 | 290.86 | 297.71 | 290.55 | 295.47 | 32,026,380 | +1.83(+0.62%) |
Apr 06, 2022 | 299.22 | 300.99 | 290.90 | 293.64 | 40,886,656 | -11.16(-3.66%) |
Apr 05, 2022 | 307.14 | 308.70 | 303.81 | 304.80 | 23,643,424 | -4.01(-1.30%) |
Apr 04, 2022 | 304.02 | 308.94 | 303.65 | 308.81 | 24,797,592 | +5.44(+1.79%) |